Mercado fechará em 2 h 39 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
149,24-3,42 (-2,24%)
A partir de 12:21PM EST. Mercado aberto.
Período:
26 de fev. de 2023 - 26 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de fev. de 2024153,27150,16148,56149,24149,242.531.423
23 de fev. de 2024153,27155,30150,82152,66152,664.845.300
22 de fev. de 2024151,02155,70150,26155,26155,266.115.000
21 de fev. de 2024145,98149,26145,40149,24149,244.570.800
20 de fev. de 2024150,31150,68145,88148,15148,155.229.700
16 de fev. de 2024156,10156,10151,78152,51152,516.518.300
15 de fev. de 2024148,91158,27148,75157,69157,6911.923.000
14 de fev. de 2024146,16149,53142,57148,20148,2016.021.800
13 de fev. de 2024149,21153,02148,58150,82150,8211.801.700
12 de fev. de 2024148,68157,35148,34153,80153,807.909.500
09 de fev. de 2024145,84148,68145,18147,60147,605.006.800
08 de fev. de 2024149,25150,67148,06150,54150,543.508.300
07 de fev. de 2024145,12148,77143,86147,55147,554.214.100
06 de fev. de 2024145,10145,13142,95144,53144,533.697.600
05 de fev. de 2024146,09146,40142,68144,78144,783.010.900
02 de fev. de 2024143,99148,08141,24146,55146,554.251.800
01 de fev. de 2024144,80146,85143,65146,49146,493.416.700
31 de jan. de 2024148,65148,74143,92144,14144,144.126.600
30 de jan. de 2024150,54151,03148,68149,44149,443.884.000
29 de jan. de 2024150,00153,38148,54152,70152,705.316.300
26 de jan. de 2024142,11151,53141,49149,62149,6211.342.600
25 de jan. de 2024143,20143,29140,37142,11142,113.677.500
24 de jan. de 2024143,81144,10139,58141,19141,194.857.200
23 de jan. de 2024142,75143,93140,52142,30142,303.882.100
22 de jan. de 2024141,15144,05140,90142,01142,014.482.900
19 de jan. de 2024138,60140,29136,32139,93139,934.085.300
18 de jan. de 2024137,00139,54135,23137,04137,045.273.000
17 de jan. de 2024132,84135,09131,10134,98134,983.039.700
16 de jan. de 2024135,90136,00133,67135,02135,025.514.800
12 de jan. de 2024139,35140,99137,13137,14137,142.480.600
11 de jan. de 2024140,71141,20137,55139,45139,452.383.500
10 de jan. de 2024139,20140,82138,70139,76139,762.492.700
09 de jan. de 2024138,52139,54137,79139,53139,533.560.900
08 de jan. de 2024137,31140,25136,61140,08140,084.179.700
05 de jan. de 2024134,25136,65133,90135,98135,984.004.600
04 de jan. de 2024132,86137,03132,50133,72133,724.056.900
03 de jan. de 2024132,71134,54130,82133,42133,424.266.600
02 de jan. de 2024134,43135,60133,34134,48134,483.485.200
29 de dez. de 2023136,71137,87135,43136,14136,143.074.100
28 de dez. de 2023136,55137,19135,70137,00137,002.770.800
27 de dez. de 2023139,13139,13136,05136,55136,553.989.600
26 de dez. de 2023141,00141,00137,77138,72138,724.384.800
22 de dez. de 2023141,88142,51139,73140,80140,802.936.100
21 de dez. de 2023142,37143,49140,31142,09142,093.318.500
20 de dez. de 2023146,50146,50140,65141,07141,075.718.000
19 de dez. de 2023147,50148,61146,68146,91146,915.090.400
18 de dez. de 2023147,16148,46146,12147,50147,504.175.200
15 de dez. de 2023147,26148,73145,86146,60146,607.771.000
14 de dez. de 2023145,00149,92144,98147,26147,269.568.600
13 de dez. de 2023142,95144,94140,34144,51144,516.673.900
12 de dez. de 2023137,90141,06137,58140,55140,556.823.200
11 de dez. de 2023141,36144,50140,85142,91142,914.560.500
08 de dez. de 2023138,19141,54137,80140,68140,684.410.400
07 de dez. de 2023135,51141,16135,43139,84139,847.108.600
06 de dez. de 2023135,59138,48135,14135,31135,314.932.000
05 de dez. de 2023132,68135,71132,66133,71133,714.202.200
04 de dez. de 2023134,00136,75132,72133,70133,705.263.400
01 de dez. de 2023125,50135,42125,40135,02135,027.419.200
30 de nov. de 2023127,00128,13125,08126,34126,345.956.300
29 de nov. de 2023127,00129,58126,06126,48126,484.615.400
28 de nov. de 2023128,79129,54125,85127,56127,564.024.400
27 de nov. de 2023127,50129,56125,85129,00129,004.408.400
24 de nov. de 2023129,05129,59127,78128,37128,372.058.900
22 de nov. de 2023127,75130,58127,71129,04129,043.973.900
21 de nov. de 2023128,00128,05124,93126,82126,824.587.100
20 de nov. de 2023127,40130,95127,01129,70129,704.634.600
17 de nov. de 2023126,65127,97125,45127,15127,153.795.700
16 de nov. de 2023127,12128,40125,31126,28126,284.177.300
15 de nov. de 2023128,00131,62127,06128,35128,356.851.400
14 de nov. de 2023122,36127,12121,51126,68126,688.405.200
13 de nov. de 2023117,51119,86117,40119,15119,153.408.800
10 de nov. de 2023114,53118,54114,17118,15118,154.773.500
09 de nov. de 2023118,35119,53115,20115,52115,525.519.600
08 de nov. de 2023119,43121,20116,18117,66117,667.814.000
07 de nov. de 2023118,25122,18118,10121,08121,085.163.900
06 de nov. de 2023123,21123,93116,85118,17118,177.702.000
03 de nov. de 2023117,98123,45117,38122,64122,649.015.200
02 de nov. de 2023122,51122,74114,10115,50115,5014.053.500
01 de nov. de 2023118,25119,89116,66119,47119,479.336.500
31 de out. de 2023117,13118,69114,91118,29118,294.647.400
30 de out. de 2023117,15118,59115,35116,95116,955.218.000
27 de out. de 2023116,21116,75113,24114,09114,095.201.600
26 de out. de 2023118,14119,55114,40115,47115,475.217.500
25 de out. de 2023120,75120,75118,32118,50118,504.844.500
24 de out. de 2023121,18123,17120,57122,01122,013.651.600
23 de out. de 2023116,48122,53115,55120,39120,395.442.500
20 de out. de 2023119,49119,92116,08116,49116,496.194.900
19 de out. de 2023122,39123,48119,33119,97119,974.374.400
18 de out. de 2023123,02124,35121,72122,17122,174.098.400
17 de out. de 2023123,76126,78122,66125,71125,713.073.600
16 de out. de 2023125,19126,76124,19125,19125,192.706.100
13 de out. de 2023127,61129,84123,55124,08124,084.926.500
12 de out. de 2023130,29130,41124,82125,97125,974.023.300
11 de out. de 2023132,12132,69128,52130,00130,003.456.500
10 de out. de 2023127,69132,78126,95131,59131,595.114.700
09 de out. de 2023124,00127,92121,81127,77127,775.092.000
06 de out. de 2023123,00127,40122,02126,36126,365.152.300
05 de out. de 2023126,54126,62121,67124,99124,997.630.200
04 de out. de 2023128,75130,22127,29127,41127,415.822.000
03 de out. de 2023132,17133,41126,49127,73127,739.019.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...